Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00510000 | 2024-03-14 3:27PM EDT | 2024-03-22 | 364.45 | 373.50 | 376.75 | 0.00 | - | 1 | 7 | 228.13% |
NVDA240328C00510000 | 2024-02-22 3:29PM EDT | 2024-03-28 | 272.10 | 373.95 | 377.55 | 0.00 | - | 1 | 2 | 159.77% |
NVDA240405C00510000 | 2024-03-04 10:40AM EDT | 2024-04-05 | 342.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
NVDA240419C00510000 | 2024-03-15 3:51PM EDT | 2024-04-19 | 370.92 | 376.10 | 379.60 | 0.00 | - | 4 | 525 | 105.74% |
NVDA240426C00510000 | 2024-03-18 10:42AM EDT | 2024-04-26 | 397.33 | 376.00 | 381.25 | +21.53 | +5.73% | 1 | 1 | 99.73% |
NVDA240517C00510000 | 2024-03-15 1:30PM EDT | 2024-05-17 | 385.26 | 378.95 | 383.00 | 0.00 | - | 1 | 223 | 88.41% |
NVDA240621C00510000 | 2024-03-14 11:50AM EDT | 2024-06-21 | 378.80 | 383.70 | 388.40 | 0.00 | - | 2 | 663 | 80.77% |
NVDA240719C00510000 | 2024-03-14 9:52AM EDT | 2024-07-19 | 383.80 | 385.70 | 393.25 | 0.00 | - | 1 | 101 | 76.16% |
NVDA240816C00510000 | 2024-03-12 12:37PM EDT | 2024-08-16 | 411.00 | 389.40 | 397.25 | 0.00 | - | 1 | 99 | 73.47% |
NVDA240920C00510000 | 2024-03-18 2:47PM EDT | 2024-09-20 | 399.00 | 395.30 | 401.40 | +3.15 | +0.80% | 4 | 359 | 71.28% |
NVDA241018C00510000 | 2024-03-01 4:09PM EDT | 2024-10-18 | 336.70 | 398.10 | 406.10 | 0.00 | - | 12 | 8 | 69.75% |
NVDA241115C00510000 | 2024-03-18 10:11AM EDT | 2024-11-15 | 434.65 | 403.15 | 409.50 | +36.76 | +9.24% | 3 | 16 | 68.92% |
NVDA241220C00510000 | 2024-03-18 3:41PM EDT | 2024-12-20 | 412.60 | 407.70 | 415.10 | +30.50 | +7.98% | 160 | 192 | 68.00% |
NVDA250117C00510000 | 2024-03-18 12:49PM EDT | 2025-01-17 | 411.94 | 413.35 | 417.30 | -26.86 | -6.12% | 7 | 552 | 67.34% |
NVDA250221C00510000 | 2024-03-12 1:31PM EDT | 2025-02-21 | 437.45 | 416.75 | 424.80 | 0.00 | - | 1 | 9 | 67.02% |
NVDA250620C00510000 | 2024-03-08 2:59PM EDT | 2025-06-20 | 426.33 | 432.65 | 440.65 | 0.00 | - | 6 | 215 | 65.40% |
NVDA251219C00510000 | 2024-03-18 9:39AM EDT | 2025-12-19 | 494.89 | 454.85 | 462.85 | +19.34 | +4.07% | 4 | 634 | 63.96% |
NVDA260116C00510000 | 2024-03-04 12:29PM EDT | 2026-01-16 | 426.23 | 458.15 | 466.15 | 0.00 | - | 1 | 59 | 63.83% |
NVDA260618C00510000 | 2024-03-01 12:39PM EDT | 2026-06-18 | 408.69 | 474.25 | 482.25 | 0.00 | - | 1 | 72 | 62.93% |
NVDA261218C00510000 | 2024-03-08 3:27PM EDT | 2026-12-18 | 488.75 | 493.05 | 501.05 | 0.00 | - | 2 | 103 | 62.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00510000 | 2024-03-18 3:09PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 116 | 337 | 150.00% |
NVDA240328P00510000 | 2024-03-14 12:02PM EDT | 2024-03-28 | 0.11 | 0.00 | 0.06 | 0.00 | - | 3 | 108 | 107.03% |
NVDA240405P00510000 | 2024-03-18 3:48PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 5 | 0 | 50.00% |
NVDA240412P00510000 | 2024-03-18 1:09PM EDT | 2024-04-12 | 0.30 | 0.08 | 0.27 | -0.17 | -36.17% | 2 | 18 | 79.49% |
NVDA240419P00510000 | 2024-03-18 11:48AM EDT | 2024-04-19 | 0.53 | 0.00 | 0.00 | -0.10 | -15.87% | 5 | 0 | 25.00% |
NVDA240426P00510000 | 2024-03-15 2:07PM EDT | 2024-04-26 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
NVDA240517P00510000 | 2024-03-18 3:38PM EDT | 2024-05-17 | 1.16 | 0.00 | 0.00 | -0.42 | -26.58% | 4 | 0 | 25.00% |
NVDA240621P00510000 | 2024-03-18 2:36PM EDT | 2024-06-21 | 3.67 | 3.35 | 3.75 | -0.23 | -5.90% | 1 | 1,053 | 62.23% |
NVDA240719P00510000 | 2024-03-15 2:04PM EDT | 2024-07-19 | 5.50 | 4.60 | 5.20 | 0.00 | - | 1 | 390 | 58.30% |
NVDA240816P00510000 | 2024-03-18 11:17AM EDT | 2024-08-16 | 6.45 | 6.40 | 6.75 | -0.47 | -6.79% | 25 | 216 | 56.03% |
NVDA240920P00510000 | 2024-03-18 3:13PM EDT | 2024-09-20 | 9.10 | 8.75 | 9.75 | -0.94 | -9.36% | 5 | 247 | 54.67% |
NVDA241018P00510000 | 2024-03-08 4:37PM EDT | 2024-10-18 | 10.25 | 10.30 | 11.45 | 0.00 | - | 1 | 30 | 53.07% |
NVDA241115P00510000 | 2024-03-08 4:44PM EDT | 2024-11-15 | 12.35 | 12.40 | 13.80 | 0.00 | - | 59 | 191 | 52.40% |
NVDA241220P00510000 | 2024-03-18 10:29AM EDT | 2024-12-20 | 15.05 | 15.35 | 16.25 | -2.60 | -14.73% | 2 | 249 | 51.59% |
NVDA250117P00510000 | 2024-03-18 11:23AM EDT | 2025-01-17 | 17.46 | 17.20 | 18.25 | -1.64 | -8.59% | 3 | 579 | 50.84% |
NVDA250221P00510000 | 2024-03-15 2:18PM EDT | 2025-02-21 | 22.19 | 20.20 | 21.45 | 0.00 | - | 46 | 33 | 50.56% |
NVDA250620P00510000 | 2024-03-11 9:43AM EDT | 2025-06-20 | 31.20 | 28.85 | 29.80 | 0.00 | - | 1 | 239 | 48.95% |
NVDA251219P00510000 | 2024-03-14 1:43PM EDT | 2025-12-19 | 43.04 | 40.65 | 42.20 | 0.00 | - | 2 | 281 | 47.10% |
NVDA260116P00510000 | 2024-03-13 9:39AM EDT | 2026-01-16 | 42.65 | 42.30 | 43.65 | 0.00 | - | 9 | 570 | 46.72% |
NVDA260618P00510000 | 2024-03-08 12:05PM EDT | 2026-06-18 | 50.75 | 51.15 | 52.55 | 0.00 | - | 1 | 36 | 45.47% |
NVDA261218P00510000 | 2024-03-18 2:36PM EDT | 2026-12-18 | 61.45 | 60.35 | 63.30 | -1.60 | -2.54% | 22 | 123 | 44.61% |